Beam Therapeutics Inc (BEAM) Exchange: NASDAQ

Data as of March 29, 2024

$35.41 ($0.80) 2.31%

Beam Therapeutics Inc - Daily Information
Click for more stock information on Beam Therapeutics Inc.
Daily Information Data
Date March 29, 2024
Open $34.04
Previous Close $35.41
High $35.45
Low $33.50
Adjusted Open $34.04
Previous Adjusted Close $35.41
Adjusted High $35.45
Adjusted Low $33.50

About Beam Therapeutics Inc (BEAM)

Beam Therapeutics is a biotechnology company committed to establishing the leading, fully integrated platform for precision genetic medicines. To achieve this vision, Beam has assembled a platform that includes a suite of gene editing and delivery technologies and is in the process of building internal manufacturing capabilities. Beam’s suite of gene editing technologies is anchored by base editing, a proprietary technology that enables precise, predictable and efficient single base changes, at targeted genomic sequences, without making double-stranded breaks in the DNA. This enables a wide range of potential therapeutic editing strategies that Beam is using to advance a diversified portfolio of base editing programs. Beam is a values-driven organization committed to its people, cutting-edge science, and a vision of providing life-long cures to patients suffering from serious diseases.

Historical Stock Data for Beam Therapeutics Inc (BEAM)

Date Open High Low Close Adj.Close Volume
2024-03-15 $34.04 $35.45 $33.50 $35.41 $35.41 3,022,638
2024-03-14 $37.06 $37.42 $33.85 $34.61 $34.61 1,734,813
2024-03-13 $35.60 $37.49 $35.00 $37.37 $37.37 1,047,475
2024-03-12 $37.23 $37.23 $35.33 $35.80 $35.80 1,727,380
2024-03-11 $37.10 $38.37 $36.33 $36.57 $36.57 957,357
2024-03-08 $37.91 $38.99 $36.88 $37.53 $37.53 734,417
2024-03-07 $38.43 $39.14 $36.78 $36.96 $36.96 924,665
2024-03-06 $39.76 $40.09 $37.51 $38.28 $38.28 1,041,787
2024-03-05 $37.13 $38.86 $37.10 $38.51 $38.51 1,057,011
2024-03-04 $40.48 $40.65 $38.03 $38.24 $38.24 1,061,325
2024-03-01 $40.01 $41.26 $39.11 $39.84 $39.84 1,503,107
2024-02-29 $45.00 $45.05 $38.92 $39.49 $39.49 2,390,407
2024-02-28 $44.85 $45.79 $42.65 $43.61 $43.61 2,292,084
2024-02-27 $39.75 $49.50 $38.52 $45.07 $45.07 7,426,810
2024-02-26 $33.85 $36.02 $33.78 $35.80 $35.80 1,476,615
2024-02-23 $33.36 $34.66 $33.28 $33.99 $33.99 1,008,646
2024-02-22 $31.84 $33.87 $31.40 $33.54 $33.54 1,224,252
2024-02-21 $31.22 $32.16 $30.68 $31.76 $31.76 803,589
2024-02-20 $32.35 $33.14 $31.33 $31.80 $31.80 869,697
2024-02-16 $32.40 $33.75 $32.26 $32.90 $32.90 1,429,833
2024-02-15 $31.91 $34.22 $31.70 $33.02 $33.02 1,811,304
2024-02-14 $30.84 $31.71 $29.75 $31.29 $31.29 2,598,038
2024-02-13 $31.15 $31.61 $29.52 $29.98 $29.98 2,194,843
2024-02-12 $28.75 $33.56 $28.75 $33.40 $33.40 2,547,189
2024-02-09 $28.45 $29.54 $28.03 $29.05 $29.05 923,900
2024-02-08 $27.55 $28.45 $27.35 $28.11 $28.11 744,079
2024-02-07 $27.76 $27.85 $26.84 $27.57 $27.57 703,773
2024-02-06 $25.86 $27.96 $25.36 $27.88 $27.88 1,058,152
2024-02-05 $25.23 $26.06 $24.14 $25.93 $25.93 1,089,923
2024-02-02 $25.46 $26.28 $24.01 $25.92 $25.92 1,373,656
2024-02-01 $24.56 $26.78 $24.08 $26.43 $26.43 1,322,409
2024-01-31 $25.58 $26.03 $24.27 $24.40 $24.40 1,456,849
2024-01-30 $28.10 $28.10 $25.79 $25.84 $25.84 1,582,503
2024-01-29 $26.05 $28.50 $24.65 $28.29 $28.29 2,134,381
2024-01-26 $25.23 $25.61 $24.18 $24.29 $24.29 839,048
2024-01-25 $25.06 $25.86 $24.77 $24.92 $24.92 762,502
2024-01-24 $25.47 $25.70 $24.73 $24.76 $24.76 952,676
2024-01-23 $25.25 $25.48 $24.32 $25.00 $25.00 4,643,258
2024-01-22 $24.02 $25.75 $23.82 $24.76 $24.76 1,150,842
2024-01-19 $23.46 $23.99 $22.75 $23.69 $23.69 748,380
2024-01-18 $24.39 $24.40 $23.08 $23.46 $23.46 665,837
2024-01-17 $24.34 $24.79 $23.56 $24.13 $24.13 787,657
2024-01-16 $25.28 $25.69 $24.41 $25.10 $25.10 902,494
2024-01-12 $26.26 $27.08 $25.48 $25.60 $25.60 993,244
2024-01-11 $26.41 $26.66 $25.79 $26.08 $26.08 1,267,021
2024-01-10 $27.84 $28.05 $26.51 $27.08 $27.08 1,112,425
2024-01-09 $27.43 $28.54 $27.12 $27.96 $27.96 1,221,750
2024-01-08 $25.84 $28.10 $25.38 $27.86 $27.86 1,198,812
2024-01-05 $25.65 $26.23 $24.90 $26.07 $26.07 1,019,477
2024-01-04 $25.79 $26.44 $25.50 $26.02 $26.02 565,863
2024-01-03 $26.80 $26.90 $25.50 $25.82 $25.82 776,445
2024-01-02 $26.95 $28.77 $26.07 $27.41 $27.41 947,444
2023-12-29 $29.35 $29.50 $27.13 $27.22 $27.22 1,328,648
2023-12-28 $29.10 $29.89 $28.56 $29.43 $29.43 1,186,179
2023-12-27 $30.18 $30.62 $28.68 $29.08 $29.08 1,134,945
2023-12-26 $29.90 $30.40 $29.43 $29.82 $29.82 1,140,196
2023-12-22 $28.53 $30.09 $28.26 $29.48 $29.48 1,030,640
2023-12-21 $28.35 $29.18 $27.39 $28.07 $28.07 4,318,880
2023-12-20 $29.40 $30.05 $27.56 $27.63 $27.63 1,303,061
2023-12-19 $27.81 $30.09 $27.79 $29.51 $29.51 1,317,268
2023-12-18 $28.40 $29.01 $27.42 $27.45 $27.45 810,891
2023-12-15 $29.39 $29.98 $28.17 $28.42 $28.42 1,845,041
2023-12-14 $29.30 $30.24 $28.90 $29.79 $29.79 1,766,605
2023-12-13 $25.73 $28.37 $25.08 $28.28 $28.28 1,523,875
2023-12-12 $26.58 $26.67 $25.69 $26.04 $26.04 913,277
2023-12-11 $26.23 $26.95 $24.99 $26.65 $26.65 1,381,613
2023-12-08 $27.49 $28.79 $26.29 $26.40 $26.40 1,780,125
2023-12-07 $28.71 $29.31 $28.31 $28.75 $28.75 727,915
2023-12-06 $28.89 $29.86 $28.27 $28.67 $28.67 840,758
2023-12-05 $29.10 $29.36 $28.10 $28.25 $28.25 727,534
2023-12-04 $29.42 $30.29 $28.32 $29.56 $29.56 947,108
2023-12-01 $27.92 $29.61 $27.04 $29.57 $29.57 1,133,616
2023-11-30 $29.05 $29.51 $27.65 $28.08 $28.08 1,210,694
2023-11-29 $30.14 $30.21 $28.42 $28.59 $28.59 1,456,443
2023-11-28 $29.10 $29.90 $28.23 $29.77 $29.77 1,060,389
2023-11-27 $29.38 $29.40 $27.65 $29.16 $29.16 1,231,445
2023-11-24 $29.52 $30.47 $29.40 $29.67 $29.67 727,819
2023-11-22 $28.68 $29.84 $28.24 $29.47 $29.47 1,350,689
2023-11-21 $30.19 $30.32 $27.94 $27.95 $27.95 1,785,142
2023-11-20 $27.83 $31.09 $27.59 $30.76 $30.76 3,530,458
2023-11-17 $25.06 $27.91 $24.85 $27.47 $27.47 2,617,174
2023-11-16 $25.26 $25.33 $24.18 $24.79 $24.79 1,157,312
2023-11-15 $24.75 $26.20 $24.58 $25.15 $25.15 1,805,558
2023-11-14 $23.69 $24.68 $22.49 $24.55 $24.55 2,133,063
2023-11-13 $21.17 $21.96 $18.85 $21.94 $21.94 3,288,542
2023-11-10 $22.30 $22.92 $21.61 $22.16 $22.16 1,147,694
2023-11-09 $23.18 $23.45 $22.02 $22.21 $22.21 1,307,813
2023-11-08 $24.71 $24.82 $22.58 $22.90 $22.90 1,939,487
2023-11-07 $23.73 $25.20 $23.29 $24.99 $24.99 1,449,710
2023-11-06 $24.78 $24.92 $23.25 $23.30 $23.30 1,333,475
2023-11-03 $22.20 $24.79 $21.97 $24.49 $24.49 2,400,293
2023-11-02 $21.33 $22.43 $21.04 $21.44 $21.44 1,517,094
2023-11-01 $21.39 $21.60 $20.50 $21.04 $21.04 1,839,702
2023-10-31 $20.58 $22.08 $19.25 $21.14 $21.14 3,498,923
2023-10-30 $18.70 $19.41 $18.18 $19.11 $19.11 1,244,465
2023-10-27 $19.75 $19.75 $18.44 $18.62 $18.62 1,410,016
2023-10-26 $19.51 $20.07 $19.33 $19.59 $19.59 1,340,084
2023-10-25 $19.27 $19.62 $18.91 $19.34 $19.34 1,266,626
2023-10-24 $19.54 $20.22 $19.36 $19.53 $19.53 1,342,899
2023-10-23 $17.45 $19.25 $16.95 $19.10 $19.10 2,167,900
2023-10-20 $17.76 $18.34 $16.95 $17.69 $17.69 2,039,760
2023-10-19 $20.40 $20.46 $17.76 $18.36 $18.36 2,527,892
2023-10-18 $22.06 $22.22 $20.71 $20.80 $20.80 892,967
2023-10-17 $22.02 $22.53 $21.73 $22.27 $22.27 621,922
2023-10-16 $22.16 $22.43 $21.27 $22.31 $22.31 630,624
2023-10-13 $21.33 $22.34 $20.96 $22.26 $22.26 744,025
2023-10-12 $22.17 $22.17 $20.90 $21.21 $21.21 770,758
2023-10-11 $22.35 $22.99 $21.72 $22.31 $22.31 659,091
2023-10-10 $21.93 $22.77 $21.87 $22.28 $22.28 614,823
2023-10-09 $21.17 $22.11 $20.81 $21.92 $21.92 923,523
2023-10-06 $21.83 $22.19 $21.15 $21.43 $21.43 878,990
2023-10-05 $21.41 $22.59 $21.12 $22.26 $22.26 1,010,399
2023-10-04 $22.47 $22.60 $21.02 $21.54 $21.54 965,748
2023-10-03 $21.24 $22.40 $21.02 $22.39 $22.39 975,379
2023-10-02 $24.00 $24.00 $21.18 $21.50 $21.50 1,326,405
2023-09-29 $24.46 $24.68 $23.77 $24.05 $24.05 903,775
2023-09-28 $24.25 $24.38 $23.48 $24.02 $24.02 679,486
2023-09-27 $23.79 $24.48 $23.46 $24.26 $24.26 748,523
2023-09-26 $22.80 $24.28 $22.80 $23.60 $23.60 895,210
2023-09-25 $23.62 $23.62 $22.52 $23.01 $23.01 793,585
2023-09-22 $25.37 $25.54 $23.74 $23.76 $23.76 939,799
2023-09-21 $25.00 $25.12 $24.19 $24.96 $24.96 1,328,170
2023-09-20 $24.71 $25.92 $24.50 $25.23 $25.23 784,546
2023-09-19 $24.27 $24.68 $23.79 $24.50 $24.50 589,745
2023-09-18 $24.97 $25.02 $24.19 $24.31 $24.31 888,740
2023-09-15 $25.14 $25.40 $24.91 $25.05 $25.05 2,097,377
2023-09-14 $25.17 $25.46 $24.88 $25.14 $25.14 679,410
2023-09-13 $26.00 $26.33 $24.93 $25.03 $25.03 1,096,329
2023-09-12 $26.25 $26.92 $26.09 $26.18 $26.18 839,515
2023-09-11 $25.69 $26.40 $25.57 $26.10 $26.10 883,654
2023-09-08 $25.27 $25.56 $24.90 $25.55 $25.55 780,370
2023-09-07 $24.27 $25.56 $24.10 $25.15 $25.15 1,049,332
2023-09-06 $23.81 $24.68 $23.65 $24.66 $24.66 787,819
2023-09-05 $23.33 $23.73 $22.94 $23.68 $23.68 856,437
2023-09-01 $23.38 $23.90 $23.26 $23.46 $23.46 600,559
2023-08-31 $23.49 $23.69 $23.03 $23.18 $23.18 758,569
2023-08-30 $23.62 $23.82 $23.36 $23.51 $23.51 518,009
2023-08-29 $23.37 $24.14 $23.11 $23.72 $23.72 524,502
2023-08-28 $23.41 $23.68 $23.02 $23.43 $23.43 343,666
2023-08-25 $23.06 $23.69 $22.88 $23.21 $23.21 597,479
2023-08-24 $23.46 $23.46 $22.70 $23.06 $23.06 575,634
2023-08-23 $23.40 $24.11 $23.40 $23.50 $23.50 694,775
2023-08-22 $23.91 $24.22 $22.99 $23.30 $23.30 606,910
2023-08-21 $23.27 $23.98 $22.73 $23.70 $23.70 666,953
2023-08-18 $23.08 $24.34 $22.97 $23.34 $23.34 772,457
2023-08-17 $23.21 $23.74 $22.85 $23.49 $23.49 1,105,122
2023-08-16 $24.03 $24.27 $23.19 $23.21 $23.21 894,594
2023-08-15 $25.18 $25.23 $24.04 $24.27 $24.27 1,014,645
2023-08-14 $25.13 $25.31 $24.35 $25.22 $25.22 898,272
2023-08-11 $25.10 $25.66 $25.06 $25.55 $25.55 579,085
2023-08-10 $26.45 $26.83 $25.18 $25.40 $25.40 944,011
2023-08-09 $26.41 $27.08 $25.96 $26.11 $26.11 887,147
2023-08-08 $25.52 $26.37 $25.01 $26.25 $26.25 1,186,965
2023-08-07 $27.10 $27.26 $25.18 $25.54 $25.54 1,293,125
2023-08-04 $27.41 $27.70 $27.08 $27.12 $27.12 586,023
2023-08-03 $27.87 $27.95 $27.20 $27.20 $27.20 706,924
2023-08-02 $28.50 $28.73 $27.46 $28.25 $28.25 1,382,591
2023-08-01 $30.41 $30.51 $28.50 $28.51 $28.51 1,344,953
2023-07-31 $31.24 $32.09 $30.51 $30.87 $30.87 547,632
2023-07-28 $30.39 $31.41 $30.39 $31.38 $31.38 851,634
2023-07-27 $32.51 $32.64 $29.77 $29.81 $29.81 951,035
2023-07-26 $32.46 $33.16 $31.83 $32.11 $32.11 974,848
2023-07-25 $31.73 $32.78 $31.58 $32.46 $32.46 728,776
2023-07-24 $31.94 $32.13 $31.38 $31.55 $31.55 764,605
2023-07-21 $31.45 $32.11 $31.00 $32.07 $32.07 879,469
2023-07-20 $30.90 $31.08 $30.25 $30.98 $30.98 873,558
2023-07-19 $30.58 $31.40 $30.43 $31.00 $31.00 613,091
2023-07-18 $30.87 $31.23 $30.20 $30.32 $30.32 986,834
2023-07-17 $30.80 $31.67 $30.57 $30.82 $30.82 1,025,152
2023-07-14 $32.38 $32.38 $30.67 $30.86 $30.86 989,213
2023-07-13 $32.36 $32.48 $31.75 $32.09 $32.09 984,226
2023-07-12 $32.50 $32.73 $31.69 $32.14 $32.14 989,610
2023-07-11 $32.33 $32.33 $31.64 $31.96 $31.96 735,823
2023-07-10 $30.30 $32.04 $30.06 $32.02 $32.02 1,433,775
2023-07-07 $30.30 $30.65 $29.94 $30.46 $30.46 751,001
2023-07-06 $31.13 $31.27 $30.35 $30.41 $30.41 690,867
2023-07-05 $31.94 $31.98 $31.20 $31.84 $31.84 733,262
2023-07-03 $31.91 $32.25 $31.72 $31.93 $31.93 325,254
2023-06-30 $32.18 $32.32 $31.60 $31.93 $31.93 562,418
2023-06-29 $32.82 $33.08 $31.44 $31.81 $31.81 808,624
2023-06-28 $32.03 $33.11 $31.60 $33.08 $33.08 662,790
2023-06-27 $32.11 $32.32 $31.45 $32.02 $32.02 503,873
2023-06-26 $31.77 $32.31 $31.31 $31.97 $31.97 570,474
2023-06-23 $32.00 $32.20 $31.22 $31.81 $31.81 1,292,459
2023-06-22 $32.29 $32.85 $32.07 $32.53 $32.53 499,206
2023-06-21 $32.94 $33.09 $31.65 $32.66 $32.66 794,901
2023-06-20 $33.22 $33.76 $32.75 $33.33 $33.33 792,598
2023-06-16 $34.60 $34.62 $33.31 $33.69 $33.69 2,563,254
2023-06-15 $33.42 $34.21 $33.21 $34.00 $34.00 722,565
2023-06-14 $33.92 $34.25 $32.50 $33.78 $33.78 742,115
2023-06-13 $32.84 $34.14 $32.81 $33.81 $33.81 826,852
2023-06-12 $32.52 $34.51 $32.39 $32.98 $32.98 716,069
2023-06-09 $34.00 $34.00 $31.94 $32.21 $32.21 741,350
2023-06-08 $34.17 $34.66 $32.81 $33.45 $33.45 491,730
2023-06-07 $34.45 $35.00 $33.74 $34.36 $34.36 634,328
2023-06-06 $33.90 $34.90 $33.43 $34.33 $34.33 761,556
2023-06-05 $33.89 $34.83 $33.49 $33.94 $33.94 474,204
2023-06-02 $33.33 $34.20 $32.57 $34.03 $34.03 765,210
2023-06-01 $31.94 $32.79 $31.26 $32.51 $32.51 484,419
2023-05-31 $32.06 $33.00 $31.20 $31.90 $31.90 655,381
2023-05-30 $32.80 $33.19 $31.36 $31.90 $31.90 605,432
2023-05-26 $32.26 $32.69 $31.41 $32.37 $32.37 516,261
2023-05-25 $33.20 $33.30 $31.61 $32.21 $32.21 637,069
2023-05-24 $34.14 $34.53 $33.02 $33.38 $33.38 686,421
2023-05-23 $35.00 $35.61 $34.03 $34.51 $34.51 1,083,498
2023-05-22 $34.61 $35.48 $34.43 $35.15 $35.15 989,140
2023-05-19 $35.33 $35.71 $33.63 $34.54 $34.54 864,255
2023-05-18 $34.96 $35.02 $33.65 $34.89 $34.89 824,818
2023-05-17 $33.88 $34.99 $33.41 $34.96 $34.96 1,159,477
2023-05-16 $35.17 $35.17 $33.43 $33.86 $33.86 1,076,660
2023-05-15 $33.36 $37.47 $33.14 $35.99 $35.99 1,675,092
2023-05-12 $35.18 $35.32 $33.19 $33.33 $33.33 886,691
2023-05-11 $35.58 $36.25 $35.05 $35.18 $35.18 926,387
2023-05-10 $35.00 $36.57 $34.09 $35.85 $35.85 1,106,577
2023-05-09 $32.84 $34.90 $32.84 $34.51 $34.51 617,092
2023-05-08 $33.75 $33.85 $32.44 $33.35 $33.35 527,952
2023-05-05 $33.94 $34.17 $33.07 $33.64 $33.64 866,516
2023-05-04 $31.30 $33.46 $31.01 $33.27 $33.27 821,745
2023-05-03 $30.33 $32.51 $30.16 $31.64 $31.64 1,525,862
2023-05-02 $30.57 $30.57 $29.76 $30.16 $30.16 815,478
2023-05-01 $30.66 $31.30 $30.33 $30.73 $30.73 477,869
2023-04-28 $30.37 $31.33 $29.86 $30.71 $30.71 693,506
2023-04-27 $30.64 $31.27 $30.11 $30.50 $30.50 773,452
2023-04-26 $30.42 $31.12 $30.26 $30.55 $30.55 831,343
2023-04-25 $30.16 $31.03 $30.05 $30.44 $30.44 687,935
2023-04-24 $31.16 $31.41 $29.92 $30.51 $30.51 634,300
2023-04-21 $30.18 $31.38 $29.86 $31.16 $31.16 895,856
2023-04-20 $30.90 $31.11 $29.99 $30.09 $30.09 595,923
2023-04-19 $30.74 $31.91 $30.36 $31.44 $31.44 975,423
2023-04-18 $32.05 $32.29 $30.69 $31.10 $31.10 784,064
2023-04-17 $31.33 $32.52 $31.07 $31.85 $31.85 943,800
2023-04-14 $32.34 $32.77 $31.03 $31.27 $31.27 619,909
2023-04-13 $30.00 $32.82 $29.90 $32.24 $32.24 1,313,678
2023-04-12 $30.83 $30.94 $29.59 $29.75 $29.75 953,877
2023-04-11 $30.27 $30.52 $29.80 $30.09 $30.09 776,591
2023-04-10 $29.43 $30.15 $29.34 $30.09 $30.09 740,737
2023-04-06 $29.35 $30.18 $28.73 $29.74 $29.74 1,081,700
2023-04-05 $29.34 $29.77 $28.67 $29.32 $29.32 808,303
2023-04-04 $30.28 $30.29 $28.62 $29.57 $29.57 1,253,775
2023-04-03 $30.47 $30.79 $29.33 $30.13 $30.13 1,163,613
2023-03-31 $30.46 $31.21 $30.08 $30.62 $30.62 1,121,855
2023-03-30 $31.31 $31.55 $29.95 $30.15 $30.15 833,560
2023-03-29 $30.73 $31.49 $30.27 $31.02 $31.02 1,024,902
2023-03-28 $30.26 $30.91 $29.95 $30.16 $30.16 739,071
2023-03-27 $30.63 $31.56 $30.14 $30.54 $30.54 838,054
2023-03-24 $30.12 $30.84 $29.59 $30.39 $30.39 767,902
2023-03-23 $31.05 $31.79 $29.60 $30.34 $30.34 1,250,113
2023-03-22 $32.42 $32.53 $30.58 $30.67 $30.67 1,061,955
2023-03-21 $32.29 $32.97 $31.93 $32.40 $32.40 625,093
2023-03-20 $33.00 $33.19 $31.90 $32.23 $32.23 744,472
2023-03-17 $35.16 $35.32 $32.72 $33.22 $33.22 2,038,959
2023-03-16 $35.10 $36.14 $34.58 $35.51 $35.51 919,417
2023-03-15 $33.52 $35.29 $33.21 $35.10 $35.10 989,178
2023-03-14 $34.48 $35.14 $33.69 $34.14 $34.14 1,018,368
2023-03-13 $31.67 $34.35 $31.17 $33.76 $33.76 1,661,187
2023-03-10 $34.59 $34.65 $30.35 $32.14 $32.14 2,669,970
2023-03-09 $37.31 $37.88 $34.46 $34.81 $34.81 1,181,659
2023-03-08 $37.40 $38.00 $36.90 $37.39 $37.39 858,580
2023-03-07 $38.00 $38.75 $37.33 $37.62 $37.62 858,932
2023-03-06 $39.43 $39.45 $37.72 $38.13 $38.13 753,364
2023-03-03 $39.42 $40.00 $38.68 $39.10 $39.10 1,112,955
2023-03-02 $38.00 $39.10 $37.75 $38.81 $38.81 1,573,651
2023-03-01 $40.00 $40.87 $38.25 $38.50 $38.50 767,584
2023-02-28 $39.06 $41.07 $39.06 $40.24 $40.24 1,219,397
2023-02-27 $39.73 $39.73 $38.35 $38.99 $38.99 661,269
2023-02-24 $39.23 $39.91 $38.19 $38.92 $38.92 1,035,931
2023-02-23 $41.44 $41.44 $38.81 $40.48 $40.48 746,458
2023-02-22 $39.57 $40.89 $39.39 $40.82 $40.82 1,022,617
2023-02-21 $41.84 $42.15 $39.30 $39.35 $39.35 1,086,738
2023-02-17 $41.35 $43.23 $40.02 $43.17 $43.17 1,004,426
2023-02-16 $42.73 $43.68 $41.18 $41.67 $41.67 690,580
2023-02-15 $42.87 $44.22 $41.81 $43.94 $43.94 394,811
2023-02-14 $42.44 $44.49 $41.04 $42.92 $42.92 583,781
2023-02-13 $41.43 $43.55 $40.66 $43.05 $43.05 489,015
2023-02-10 $42.20 $42.35 $40.85 $41.56 $41.56 833,038
2023-02-09 $44.41 $45.45 $42.09 $42.53 $42.53 538,658
2023-02-08 $47.50 $47.99 $43.94 $44.03 $44.03 693,541
2023-02-07 $47.97 $48.06 $45.51 $47.65 $47.65 849,754
2023-02-06 $47.63 $48.38 $46.79 $47.91 $47.91 952,500
2023-02-03 $46.98 $49.30 $46.26 $48.45 $48.45 1,012,672
2023-02-02 $48.42 $50.74 $46.60 $48.79 $48.79 1,950,945
2023-02-01 $44.39 $46.88 $42.66 $45.97 $45.97 1,127,320
2023-01-31 $42.19 $44.23 $42.19 $43.45 $43.45 488,157
2023-01-30 $44.55 $44.70 $42.01 $42.10 $42.10 752,565
2023-01-27 $43.70 $46.00 $43.47 $45.30 $45.30 596,619
2023-01-26 $45.23 $45.48 $42.89 $43.85 $43.85 444,263
2023-01-25 $43.41 $44.51 $41.88 $44.44 $44.44 494,631
2023-01-24 $43.73 $45.19 $43.37 $44.55 $44.55 467,414
2023-01-23 $44.79 $45.18 $42.63 $44.39 $44.39 661,319
2023-01-20 $43.09 $44.78 $42.05 $44.54 $44.54 769,394
2023-01-19 $43.87 $43.87 $41.72 $42.41 $42.41 848,974
2023-01-18 $44.89 $45.50 $44.14 $44.51 $44.51 1,012,810
2023-01-17 $43.00 $44.97 $42.68 $44.45 $44.45 754,659
2023-01-13 $43.09 $44.07 $42.18 $43.24 $43.24 775,538
2023-01-12 $41.61 $43.45 $40.05 $43.37 $43.37 699,722
2023-01-11 $39.42 $41.40 $38.84 $40.88 $40.88 710,851
2023-01-10 $38.65 $39.80 $38.56 $39.45 $39.45 738,282
2023-01-09 $41.07 $41.07 $38.07 $38.68 $38.68 1,440,336
2023-01-06 $41.08 $41.35 $39.41 $40.38 $40.38 851,259
2023-01-05 $40.49 $41.44 $39.49 $41.14 $41.14 798,241
2023-01-04 $37.85 $41.59 $37.70 $41.20 $41.20 915,516
2023-01-03 $39.94 $40.19 $36.66 $37.32 $37.32 814,690
2022-12-30 $37.77 $39.24 $37.03 $39.11 $39.11 687,016
2022-12-29 $37.32 $39.66 $36.89 $38.71 $38.71 775,521
2022-12-28 $38.11 $39.29 $36.33 $36.73 $36.73 855,336
2022-12-27 $39.94 $40.22 $37.62 $38.08 $38.08 808,607
2022-12-23 $41.70 $42.08 $39.92 $40.36 $40.36 732,629
2022-12-22 $42.41 $42.41 $39.71 $41.96 $41.96 920,703
2022-12-21 $41.79 $44.40 $41.29 $43.23 $43.23 733,252
2022-12-20 $41.09 $41.88 $40.02 $41.59 $41.59 748,911
2022-12-19 $42.52 $42.52 $40.00 $40.10 $40.10 803,059
2022-12-16 $41.32 $42.71 $40.42 $42.54 $42.54 1,533,713
2022-12-15 $44.05 $44.79 $42.21 $42.31 $42.31 966,700
2022-12-14 $45.53 $46.87 $43.90 $44.88 $44.88 716,412
2022-12-13 $48.00 $51.60 $45.17 $45.74 $45.74 1,341,296
2022-12-12 $42.33 $44.39 $41.56 $44.30 $44.30 847,307
2022-12-09 $44.50 $44.90 $42.02 $42.12 $42.12 495,639
2022-12-08 $44.73 $44.82 $42.81 $44.69 $44.69 991,045
2022-12-07 $43.00 $44.37 $42.63 $44.10 $44.10 504,255
2022-12-06 $44.26 $44.26 $42.15 $43.18 $43.18 531,666
2022-12-05 $46.90 $46.90 $43.79 $44.37 $44.37 963,777
2022-12-02 $44.82 $47.41 $42.67 $46.82 $46.82 796,691
2022-12-01 $46.37 $47.13 $43.08 $45.83 $45.83 820,178
2022-11-30 $43.67 $46.54 $42.44 $46.19 $46.19 1,111,349
2022-11-29 $43.46 $44.43 $43.15 $43.61 $43.61 521,778
2022-11-28 $44.19 $45.12 $42.54 $43.18 $43.18 553,949
2022-11-25 $45.03 $45.53 $44.05 $44.28 $44.28 206,841
2022-11-23 $45.91 $47.47 $45.34 $45.70 $45.70 397,015
2022-11-22 $45.51 $46.15 $44.22 $45.42 $45.42 445,697
2022-11-21 $46.40 $47.56 $44.43 $45.41 $45.41 402,516
2022-11-18 $48.92 $48.92 $46.49 $46.88 $46.88 532,144
2022-11-17 $46.50 $47.61 $45.73 $47.34 $47.34 475,399
2022-11-16 $48.65 $48.65 $45.37 $47.79 $47.79 827,755
2022-11-15 $53.17 $54.30 $48.21 $49.18 $49.18 875,941
2022-11-14 $50.93 $53.60 $49.73 $49.74 $49.74 1,147,477
2022-11-11 $43.52 $51.18 $43.39 $50.93 $50.93 1,880,327
2022-11-10 $41.60 $44.36 $40.06 $44.16 $44.16 1,410,648
2022-11-09 $37.95 $39.07 $37.34 $37.88 $37.88 825,630
2022-11-08 $38.04 $39.69 $37.77 $38.39 $38.39 950,302
2022-11-07 $39.00 $39.52 $34.71 $37.91 $37.91 1,873,869
2022-11-04 $45.42 $45.49 $41.31 $42.80 $42.80 751,003
2022-11-03 $42.61 $45.49 $41.85 $44.01 $44.01 829,586
2022-11-02 $44.23 $47.63 $43.40 $43.60 $43.60 865,607
2022-11-01 $45.49 $46.13 $43.50 $44.36 $44.36 581,547
2022-10-31 $47.97 $48.45 $44.01 $44.06 $44.06 1,193,490
2022-10-28 $45.96 $48.88 $45.82 $48.74 $48.74 1,023,953
2022-10-27 $48.32 $48.32 $46.12 $46.31 $46.31 525,852
2022-10-26 $46.49 $50.50 $46.49 $47.55 $47.55 718,774
2022-10-25 $44.25 $47.95 $44.12 $46.74 $46.74 1,059,634
2022-10-24 $44.68 $45.38 $41.42 $43.55 $43.55 934,400
2022-10-21 $44.27 $45.06 $42.76 $44.96 $44.96 903,674
2022-10-20 $44.56 $46.37 $43.38 $43.85 $43.85 593,478
2022-10-19 $47.14 $47.28 $43.92 $44.85 $44.85 1,121,964
2022-10-18 $50.04 $51.00 $46.25 $48.05 $48.05 726,592
2022-10-17 $46.83 $48.39 $46.44 $48.17 $48.17 582,854
2022-10-14 $49.87 $50.86 $45.35 $45.47 $45.47 650,397
2022-10-13 $45.57 $49.89 $45.11 $49.00 $49.00 696,238
2022-10-12 $46.63 $48.47 $45.89 $48.22 $48.22 505,411
2022-10-11 $46.89 $48.69 $44.84 $46.57 $46.57 820,726
2022-10-10 $47.54 $47.84 $46.26 $46.67 $46.67 616,899
2022-10-07 $49.52 $49.64 $47.31 $47.75 $47.75 827,168
2022-10-06 $50.95 $52.07 $50.25 $51.34 $51.34 465,517
2022-10-05 $50.68 $51.28 $48.54 $50.95 $50.95 640,080
2022-10-04 $49.49 $52.20 $49.36 $51.60 $51.60 988,364
2022-10-03 $49.13 $49.81 $46.91 $47.89 $47.89 766,271
2022-09-30 $47.19 $50.96 $47.19 $47.64 $47.64 1,007,096
2022-09-29 $50.23 $50.47 $46.38 $47.50 $47.50 1,451,808
2022-09-28 $49.27 $51.85 $47.91 $51.02 $51.02 1,393,350
2022-09-27 $48.59 $49.75 $47.21 $48.41 $48.41 831,479
2022-09-26 $47.05 $49.64 $46.38 $46.56 $46.56 778,821
2022-09-23 $47.27 $48.61 $45.89 $47.09 $47.09 1,042,701
2022-09-22 $50.78 $51.05 $47.36 $48.15 $48.15 1,197,320
2022-09-21 $53.73 $55.85 $51.59 $51.62 $51.62 843,519
2022-09-20 $53.13 $55.00 $52.79 $53.48 $53.48 668,145
2022-09-19 $55.27 $55.70 $52.63 $53.79 $53.79 1,112,902
2022-09-16 $58.86 $58.86 $54.17 $56.12 $56.12 2,519,330
2022-09-15 $56.41 $61.40 $56.41 $60.49 $60.49 1,692,799
2022-09-14 $53.93 $57.00 $52.56 $56.83 $56.83 882,838
2022-09-13 $53.51 $54.72 $52.45 $53.33 $53.33 1,327,930
2022-09-12 $57.81 $59.15 $55.70 $57.58 $57.58 873,030
2022-09-09 $57.43 $58.38 $56.80 $57.51 $57.51 747,867
2022-09-08 $54.44 $58.38 $54.44 $57.07 $57.07 816,203
2022-09-07 $53.06 $56.48 $53.06 $55.81 $55.81 795,616
2022-09-06 $52.55 $54.43 $50.58 $52.93 $52.93 792,226
2022-09-02 $56.44 $57.36 $52.45 $52.68 $52.68 1,035,916
2022-09-01 $53.61 $55.66 $52.00 $55.58 $55.58 903,761
2022-08-31 $55.75 $55.99 $53.48 $54.60 $54.60 846,634
2022-08-30 $55.84 $56.00 $52.47 $54.38 $54.38 1,095,196
2022-08-29 $54.99 $56.77 $54.21 $55.04 $55.04 913,919
2022-08-26 $62.21 $62.21 $56.16 $56.26 $56.26 1,470,669
2022-08-25 $60.65 $62.31 $59.78 $62.15 $62.15 1,374,162
2022-08-24 $54.24 $60.38 $53.06 $59.84 $59.84 1,347,547
2022-08-23 $51.87 $54.87 $50.80 $54.24 $54.24 1,202,952
2022-08-22 $52.00 $53.04 $49.68 $51.41 $51.41 1,247,612
2022-08-19 $55.65 $56.19 $52.79 $53.29 $53.29 1,221,812
2022-08-18 $59.16 $59.56 $55.95 $57.58 $57.58 1,578,125
2022-08-17 $61.74 $62.69 $58.91 $59.56 $59.56 1,491,597
2022-08-16 $69.30 $69.97 $62.77 $63.56 $63.56 1,444,350
2022-08-15 $68.31 $70.98 $66.57 $70.31 $70.31 1,357,258
2022-08-12 $66.76 $69.97 $65.98 $69.08 $69.08 1,559,816
2022-08-11 $66.59 $73.27 $65.52 $66.09 $66.09 2,632,648
2022-08-10 $64.09 $67.00 $62.30 $65.73 $65.73 1,899,735
2022-08-09 $61.72 $62.16 $58.25 $60.96 $60.96 1,698,330
2022-08-08 $64.80 $65.47 $61.32 $63.69 $63.69 1,085,407
2022-08-05 $60.56 $63.91 $58.86 $63.43 $63.43 1,112,160
2022-08-04 $63.01 $64.63 $58.99 $62.88 $62.88 1,097,388
2022-08-03 $60.85 $65.47 $60.85 $63.01 $63.01 1,019,615
2022-08-02 $58.61 $61.14 $58.14 $59.14 $59.14 801,629
2022-08-01 $57.39 $62.15 $56.55 $58.84 $58.84 1,585,489
2022-07-29 $64.49 $64.73 $61.63 $62.98 $62.98 736,013
2022-07-28 $67.78 $69.13 $64.00 $65.68 $65.68 694,001
2022-07-27 $65.48 $68.29 $63.36 $67.81 $67.81 720,660
2022-07-26 $63.80 $67.17 $61.82 $64.14 $64.14 837,652
2022-07-25 $62.83 $64.44 $59.77 $63.97 $63.97 671,136
2022-07-22 $68.60 $68.86 $62.59 $62.88 $62.88 1,176,134
2022-07-21 $67.91 $69.97 $67.28 $68.48 $68.48 899,045
2022-07-20 $64.80 $70.49 $64.61 $67.91 $67.91 1,826,276
2022-07-19 $58.89 $64.97 $58.20 $64.61 $64.61 1,575,862
2022-07-18 $59.40 $60.88 $57.39 $58.01 $58.01 1,234,416
2022-07-15 $57.10 $57.88 $53.68 $57.62 $57.62 924,690
2022-07-14 $55.00 $57.33 $53.99 $56.12 $56.12 1,018,784
2022-07-13 $50.19 $57.69 $50.19 $55.59 $55.59 1,685,372
2022-07-12 $50.75 $53.38 $47.26 $52.88 $52.88 1,618,702
2022-07-11 $51.67 $52.63 $49.90 $50.45 $50.45 1,516,531
2022-07-08 $50.10 $53.57 $49.55 $52.01 $52.01 947,249
2022-07-07 $45.44 $51.83 $45.25 $51.67 $51.67 1,410,096
2022-07-06 $46.44 $49.06 $44.83 $45.56 $45.56 1,288,818
2022-07-05 $39.78 $46.57 $38.96 $46.49 $46.49 1,826,307
2022-07-01 $39.00 $40.13 $38.29 $39.79 $39.79 1,106,012
2022-06-30 $39.69 $40.17 $38.20 $38.71 $38.71 969,773
2022-06-29 $40.46 $41.20 $38.72 $40.42 $40.42 1,265,078
2022-06-28 $43.06 $43.10 $39.90 $40.40 $40.40 1,166,510
2022-06-27 $42.81 $44.07 $39.87 $43.09 $43.09 1,058,155
2022-06-24 $42.65 $43.83 $39.73 $42.51 $42.51 2,777,970
2022-06-23 $39.34 $41.83 $38.30 $41.57 $41.57 1,259,092
2022-06-22 $35.00 $39.99 $34.47 $39.13 $39.13 1,558,413
2022-06-21 $36.82 $39.61 $36.82 $38.05 $38.05 1,581,441
2022-06-17 $33.11 $36.94 $32.95 $35.77 $35.77 3,677,779
2022-06-16 $30.38 $32.57 $29.52 $32.23 $32.23 1,484,399
2022-06-15 $31.24 $33.05 $30.70 $31.95 $31.95 1,641,021
2022-06-14 $30.09 $30.93 $28.57 $30.83 $30.83 1,326,137
2022-06-13 $31.22 $31.61 $28.04 $29.86 $29.86 2,029,235
2022-06-10 $35.97 $36.39 $32.52 $33.08 $33.08 1,236,529
2022-06-09 $39.50 $40.05 $37.74 $37.80 $37.80 674,556
2022-06-08 $38.07 $41.42 $37.78 $40.18 $40.18 832,817
2022-06-07 $35.27 $38.62 $35.00 $38.52 $38.52 859,408
2022-06-06 $38.67 $39.39 $35.13 $35.89 $35.89 1,023,601
2022-06-03 $35.40 $37.64 $35.30 $37.28 $37.28 904,756
2022-06-02 $34.28 $37.90 $33.46 $36.85 $36.85 1,133,139
2022-06-01 $35.40 $36.79 $32.83 $34.03 $34.03 979,792
2022-05-31 $35.44 $36.52 $33.46 $35.18 $35.18 1,795,276
2022-05-27 $32.91 $36.10 $32.15 $36.07 $36.07 1,113,375
2022-05-26 $32.11 $33.89 $31.71 $32.56 $32.56 1,441,537
2022-05-25 $31.23 $33.02 $30.41 $31.97 $31.97 1,017,409
2022-05-24 $33.97 $34.02 $30.74 $31.44 $31.44 1,239,724
2022-05-23 $35.14 $37.14 $34.60 $34.99 $34.99 962,858
2022-05-20 $34.58 $35.86 $31.58 $35.19 $35.19 1,198,520
2022-05-19 $31.84 $35.14 $31.84 $33.94 $33.94 1,324,050
2022-05-18 $32.51 $34.06 $31.21 $32.03 $32.03 1,327,676
2022-05-17 $34.08 $34.97 $32.60 $34.07 $34.07 1,149,381
2022-05-16 $34.71 $36.81 $32.13 $32.54 $32.54 1,554,532
2022-05-13 $33.11 $37.08 $32.86 $35.45 $35.45 2,070,386
2022-05-12 $28.86 $33.34 $27.77 $31.44 $31.44 2,422,194
2022-05-11 $34.21 $35.49 $29.54 $29.96 $29.96 2,388,730
2022-05-10 $35.94 $39.97 $32.57 $35.78 $35.78 2,554,497
2022-05-09 $34.34 $36.71 $32.90 $33.29 $33.29 1,917,499
2022-05-06 $36.62 $37.15 $33.89 $35.68 $35.68 1,748,285
2022-05-05 $41.52 $42.18 $36.20 $37.02 $37.02 1,494,057
2022-05-04 $40.10 $44.36 $37.75 $43.19 $43.19 1,540,976
2022-05-03 $40.88 $42.39 $39.19 $40.03 $40.03 857,854
2022-05-02 $37.38 $40.96 $36.36 $40.78 $40.78 1,072,235
2022-04-29 $39.31 $41.42 $37.32 $37.53 $37.53 787,263
2022-04-28 $39.88 $40.96 $36.31 $39.57 $39.57 1,503,240
2022-04-27 $40.22 $41.43 $39.27 $39.83 $39.83 1,200,920
2022-04-26 $43.60 $44.70 $39.99 $40.17 $40.17 1,055,913
2022-04-25 $42.00 $44.53 $41.85 $44.23 $44.23 1,035,006
2022-04-22 $41.96 $43.60 $41.49 $42.14 $42.14 990,240
2022-04-21 $44.51 $46.31 $41.52 $42.10 $42.10 1,293,518
2022-04-20 $44.73 $44.88 $42.55 $43.77 $43.77 726,409
2022-04-19 $44.00 $45.91 $43.72 $44.70 $44.70 1,133,356
2022-04-18 $46.29 $46.68 $43.11 $43.98 $43.98 1,490,484
2022-04-14 $51.16 $51.46 $46.40 $46.40 $46.40 1,384,647
2022-04-13 $50.10 $51.92 $49.43 $51.52 $51.52 865,369
2022-04-12 $50.10 $52.01 $48.93 $50.07 $50.07 870,115
2022-04-11 $50.75 $51.16 $47.18 $49.01 $49.01 1,204,629
2022-04-08 $53.07 $54.05 $50.60 $51.77 $51.77 978,099
2022-04-07 $54.20 $55.97 $52.40 $53.37 $53.37 1,227,217
2022-04-06 $55.23 $55.71 $52.66 $54.80 $54.80 1,411,659
2022-04-05 $61.77 $63.48 $56.31 $56.45 $56.45 905,348
2022-04-04 $61.00 $62.84 $59.21 $62.36 $62.36 1,173,301
2022-04-01 $58.06 $60.75 $57.42 $59.95 $59.95 997,727
2022-03-31 $59.95 $60.87 $56.98 $57.30 $57.30 949,026
2022-03-30 $61.61 $63.79 $59.21 $59.45 $59.45 818,233
2022-03-29 $60.40 $64.08 $60.11 $62.03 $62.03 1,659,856
2022-03-28 $58.05 $60.20 $56.77 $59.06 $59.06 841,219
2022-03-25 $58.67 $60.08 $56.58 $58.03 $58.03 711,167
2022-03-24 $57.79 $58.92 $53.88 $58.68 $58.68 921,057
2022-03-23 $60.84 $61.00 $56.65 $56.78 $56.78 1,130,194
2022-03-22 $59.50 $62.22 $59.25 $61.68 $61.68 922,332
2022-03-21 $62.95 $63.50 $58.06 $59.13 $59.13 736,828
2022-03-18 $61.93 $65.87 $61.24 $63.11 $63.11 1,115,096
2022-03-17 $59.00 $62.33 $57.80 $62.29 $62.29 724,554
2022-03-16 $57.19 $62.46 $55.76 $59.84 $59.84 1,508,350
2022-03-15 $55.01 $57.00 $52.78 $55.24 $55.24 749,949
2022-03-14 $60.23 $60.49 $53.17 $53.73 $53.73 1,670,963
2022-03-11 $66.48 $67.99 $60.51 $60.91 $60.91 719,829
2022-03-10 $63.62 $66.29 $61.53 $65.72 $65.72 528,662
2022-03-09 $64.53 $66.27 $64.00 $65.11 $65.11 1,137,152
2022-03-08 $62.06 $65.42 $59.58 $62.47 $62.47 1,238,747
2022-03-07 $64.38 $66.36 $61.56 $62.81 $62.81 1,089,652
2022-03-04 $67.37 $69.36 $63.85 $64.05 $64.05 1,044,494
2022-03-03 $75.11 $75.70 $66.78 $67.80 $67.80 785,413
2022-03-02 $74.07 $74.51 $69.04 $74.20 $74.20 902,910
2022-03-01 $77.78 $80.00 $70.41 $73.50 $73.50 1,009,929
2022-02-28 $73.85 $79.74 $72.89 $78.35 $78.35 1,116,451
2022-02-25 $70.62 $74.80 $68.11 $74.75 $74.75 951,640
2022-02-24 $61.19 $71.03 $60.75 $70.36 $70.36 1,033,308
2022-02-23 $66.53 $67.50 $63.25 $63.61 $63.61 612,809
2022-02-22 $65.54 $69.17 $64.31 $65.14 $65.14 597,673
2022-02-18 $69.34 $70.85 $66.43 $67.02 $67.02 613,455
2022-02-17 $72.32 $72.99 $68.21 $69.02 $69.02 663,645
2022-02-16 $72.48 $74.68 $71.00 $73.58 $73.58 562,352
2022-02-15 $69.41 $74.67 $69.41 $73.87 $73.87 1,152,955
2022-02-14 $63.21 $69.46 $61.78 $67.73 $67.73 1,435,121
2022-02-11 $64.83 $68.23 $62.04 $63.21 $63.21 663,498
2022-02-10 $65.74 $71.55 $63.11 $64.60 $64.60 1,291,446
2022-02-09 $64.33 $68.64 $64.33 $68.40 $68.40 875,243
2022-02-08 $62.43 $63.94 $60.21 $62.86 $62.86 615,038
2022-02-07 $61.11 $66.50 $60.82 $63.14 $63.14 680,572
2022-02-04 $60.22 $62.99 $57.32 $61.33 $61.33 836,756
2022-02-03 $60.95 $64.12 $60.10 $60.27 $60.27 794,509
2022-02-02 $69.88 $69.97 $61.91 $62.70 $62.70 1,134,923
2022-02-01 $70.41 $72.40 $65.51 $69.16 $69.16 1,017,410
2022-01-31 $64.50 $69.24 $63.26 $69.21 $69.21 809,779
2022-01-28 $59.36 $64.31 $57.20 $64.11 $64.11 1,302,813
2022-01-27 $67.00 $67.63 $59.27 $59.69 $59.69 1,383,094
2022-01-26 $68.85 $73.73 $64.11 $64.97 $64.97 1,596,903
2022-01-25 $65.06 $69.50 $62.50 $66.61 $66.61 1,254,926
2022-01-24 $60.52 $68.58 $56.58 $67.99 $67.99 2,260,524
2022-01-21 $62.32 $67.70 $62.00 $62.86 $62.86 1,566,772
2022-01-20 $63.94 $69.92 $62.42 $62.84 $62.84 1,094,759
2022-01-19 $63.39 $66.59 $61.30 $62.37 $62.37 1,291,168
2022-01-18 $66.00 $67.84 $62.07 $62.15 $62.15 1,171,332
2022-01-14 $65.18 $68.63 $63.64 $67.82 $67.82 1,003,182
2022-01-13 $70.62 $73.39 $65.00 $66.13 $66.13 1,288,113
2022-01-12 $76.25 $78.67 $69.18 $70.24 $70.24 1,031,557
2022-01-11 $68.66 $77.30 $66.50 $75.68 $75.68 1,142,502
2022-01-10 $70.50 $71.04 $64.76 $68.46 $68.46 1,805,135
2022-01-07 $67.49 $76.88 $67.47 $70.36 $70.36 719,735
2022-01-06 $71.75 $75.28 $69.03 $70.91 $70.91 784,459
2022-01-05 $76.35 $81.10 $70.74 $71.57 $71.57 846,883
2022-01-04 $81.99 $82.62 $74.29 $78.31 $78.31 603,676
2022-01-03 $79.75 $82.54 $76.50 $82.16 $82.16 526,052
2021-12-31 $82.30 $86.36 $79.20 $79.69 $79.69 283,021
2021-12-30 $79.03 $84.95 $78.42 $81.63 $81.63 319,311
2021-12-29 $78.59 $80.00 $77.52 $79.03 $79.03 324,036
2021-12-28 $80.42 $83.90 $78.03 $78.50 $78.50 400,159
2021-12-27 $84.39 $85.51 $80.06 $80.20 $80.20 473,185
2021-12-23 $86.50 $87.80 $83.51 $86.50 $86.50 293,615
2021-12-22 $85.20 $88.18 $83.55 $85.73 $85.73 319,855
2021-12-21 $84.85 $87.00 $82.50 $86.35 $86.35 441,103
2021-12-20 $82.52 $85.75 $79.26 $83.29 $83.29 593,023
2021-12-17 $73.61 $85.79 $71.70 $84.58 $84.58 2,025,407
2021-12-16 $81.30 $83.78 $73.69 $74.89 $74.89 688,060
2021-12-15 $75.82 $80.83 $72.52 $80.53 $80.53 817,261
2021-12-14 $73.82 $77.33 $71.97 $75.32 $75.32 722,851
2021-12-13 $75.61 $78.76 $73.35 $76.79 $76.79 757,044
2021-12-10 $75.72 $79.72 $72.60 $73.70 $73.70 420,650
2021-12-09 $79.26 $79.49 $73.13 $73.59 $73.59 429,473
2021-12-08 $78.97 $81.04 $74.09 $79.33 $79.33 445,898
2021-12-07 $71.92 $80.37 $71.66 $78.66 $78.66 814,519
2021-12-06 $67.90 $71.30 $65.02 $68.93 $68.93 813,844
2021-12-03 $72.55 $74.63 $66.10 $68.02 $68.02 1,081,058
2021-12-02 $72.37 $74.80 $69.29 $72.56 $72.56 724,864
2021-12-01 $79.39 $80.69 $72.63 $72.68 $72.68 628,306
2021-11-30 $76.50 $80.48 $75.34 $79.15 $79.15 786,165
2021-11-29 $80.22 $81.04 $76.02 $76.82 $76.82 769,110
2021-11-26 $80.00 $82.81 $77.86 $78.69 $78.69 461,283
2021-11-24 $82.25 $83.73 $79.54 $81.91 $81.91 778,279
2021-11-23 $81.28 $83.21 $78.77 $82.64 $82.64 618,484
2021-11-22 $89.90 $90.45 $81.40 $81.74 $81.74 1,094,175
2021-11-19 $89.44 $90.94 $88.96 $89.71 $89.71 571,343
2021-11-18 $90.88 $91.76 $87.78 $89.69 $89.69 488,733
2021-11-17 $89.50 $90.64 $86.92 $88.92 $88.92 552,394
2021-11-16 $86.27 $91.54 $85.50 $90.00 $90.00 393,803
2021-11-15 $92.54 $92.82 $85.40 $86.44 $86.44 505,051
2021-11-12 $93.66 $94.82 $90.00 $92.11 $92.11 276,955
2021-11-11 $92.06 $95.46 $91.93 $93.38 $93.38 300,631
2021-11-10 $96.44 $97.70 $88.42 $91.10 $91.10 623,683
2021-11-09 $99.05 $100.06 $95.06 $97.70 $97.70 526,448
2021-11-08 $91.58 $99.43 $90.03 $99.06 $99.06 773,088
2021-11-05 $92.92 $93.14 $86.75 $89.53 $89.53 632,982
2021-11-04 $96.09 $97.49 $93.13 $93.46 $93.46 499,121
2021-11-03 $96.99 $96.99 $91.65 $94.70 $94.70 506,294
2021-11-02 $94.77 $96.90 $92.55 $96.70 $96.70 343,450
2021-11-01 $89.49 $94.87 $88.19 $94.50 $94.50 535,095
2021-10-29 $94.26 $94.70 $88.18 $88.77 $88.77 381,155
2021-10-28 $92.36 $95.18 $90.32 $94.26 $94.26 308,769
2021-10-27 $94.50 $95.50 $91.62 $91.79 $91.79 280,563
2021-10-26 $96.88 $97.98 $93.61 $94.50 $94.50 484,864
2021-10-25 $94.05 $96.79 $92.30 $96.09 $96.09 299,071
2021-10-22 $94.24 $95.91 $91.46 $93.74 $93.74 283,917
2021-10-21 $94.65 $97.50 $94.20 $94.97 $94.97 346,586
2021-10-20 $95.34 $96.51 $93.39 $94.11 $94.11 204,405
2021-10-19 $92.84 $96.37 $91.02 $94.35 $94.35 337,207
2021-10-18 $92.25 $93.40 $90.30 $90.71 $90.71 335,130
2021-10-15 $95.76 $95.76 $92.26 $93.14 $93.14 360,385
2021-10-14 $91.14 $95.00 $90.64 $94.28 $94.28 471,898
2021-10-13 $88.31 $89.77 $86.85 $88.99 $88.99 450,807
2021-10-12 $88.06 $91.00 $87.28 $87.86 $87.86 483,946
2021-10-11 $82.56 $87.03 $81.50 $86.56 $86.56 657,368
2021-10-08 $85.29 $86.16 $83.01 $83.57 $83.57 973,710
2021-10-07 $85.00 $87.40 $84.49 $84.96 $84.96 554,245
2021-10-06 $83.35 $85.67 $82.30 $83.89 $83.89 739,348
2021-10-05 $84.28 $86.46 $83.17 $85.61 $85.61 720,273
2021-10-04 $85.38 $85.38 $80.79 $83.00 $83.00 1,021,293
2021-10-01 $87.01 $87.28 $84.13 $86.38 $86.38 822,367
2021-09-30 $87.99 $89.67 $86.94 $87.01 $87.01 712,227
2021-09-29 $91.48 $92.48 $86.65 $87.24 $87.24 766,404
2021-09-28 $93.65 $95.21 $89.71 $91.10 $91.10 733,051
2021-09-27 $94.28 $95.99 $91.03 $94.84 $94.84 610,201
2021-09-24 $97.83 $100.00 $92.83 $94.67 $94.67 546,070
2021-09-23 $96.20 $98.31 $94.59 $98.13 $98.13 353,101
2021-09-22 $95.36 $98.10 $94.08 $95.47 $95.47 441,709
2021-09-21 $96.52 $98.67 $94.39 $94.96 $94.96 700,103
2021-09-20 $98.64 $99.92 $92.45 $95.31 $95.31 1,166,230
2021-09-17 $102.37 $103.73 $96.17 $102.91 $102.91 2,191,295
2021-09-16 $102.33 $103.27 $100.12 $102.07 $102.07 644,537
2021-09-15 $99.13 $102.82 $99.13 $102.11 $102.11 798,969
2021-09-14 $100.49 $104.98 $98.10 $99.88 $99.88 772,768
2021-09-13 $108.66 $109.83 $100.02 $101.23 $101.23 873,745
2021-09-10 $109.89 $110.45 $106.06 $108.94 $108.94 528,655
2021-09-09 $105.36 $110.92 $105.25 $108.00 $108.00 548,277
2021-09-08 $112.87 $113.36 $104.55 $104.76 $104.76 584,153
2021-09-07 $112.38 $116.91 $112.38 $113.40 $113.40 597,033
2021-09-03 $113.48 $116.50 $110.54 $112.52 $112.52 640,798
2021-09-02 $113.20 $114.62 $110.67 $114.07 $114.07 767,569
2021-09-01 $110.36 $113.78 $109.10 $112.20 $112.20 645,108
2021-08-31 $107.45 $112.00 $106.06 $110.92 $110.92 845,576
2021-08-30 $108.02 $108.83 $103.75 $106.89 $106.89 641,641
2021-08-27 $102.43 $109.47 $101.00 $106.58 $106.58 630,428
2021-08-26 $101.90 $105.00 $99.93 $101.58 $101.58 434,034
2021-08-25 $107.56 $108.40 $102.00 $102.01 $102.01 446,980
2021-08-24 $107.20 $108.32 $103.15 $107.35 $107.35 432,892
2021-08-23 $105.00 $109.59 $103.99 $106.48 $106.48 727,006
2021-08-20 $96.68 $102.65 $96.68 $101.95 $101.95 440,759
2021-08-19 $99.70 $102.22 $95.81 $97.78 $97.78 478,812
2021-08-18 $102.71 $104.95 $99.01 $101.50 $101.50 311,697
2021-08-17 $100.24 $102.59 $97.01 $102.09 $102.09 622,870
2021-08-16 $99.27 $103.42 $94.28 $101.94 $101.94 823,832
2021-08-13 $105.89 $106.50 $100.21 $101.02 $101.02 743,290
2021-08-12 $107.56 $111.61 $103.05 $105.68 $105.68 499,022
2021-08-11 $106.12 $108.40 $101.40 $108.00 $108.00 583,400
2021-08-10 $108.00 $108.04 $99.39 $104.28 $104.28 739,716
2021-08-09 $109.22 $110.68 $102.34 $106.96 $106.96 713,961
2021-08-06 $109.19 $109.99 $102.10 $108.39 $108.39 982,066
2021-08-05 $97.74 $111.03 $96.50 $110.66 $110.66 1,298,510
2021-08-04 $93.00 $97.98 $91.02 $95.57 $95.57 452,133
2021-08-03 $90.66 $92.50 $87.63 $92.31 $92.31 467,624
2021-08-02 $92.86 $92.95 $89.62 $90.60 $90.60 497,598
2021-07-30 $89.75 $93.88 $89.33 $92.00 $92.00 475,175
2021-07-29 $89.63 $92.96 $88.11 $90.37 $90.37 477,609
2021-07-28 $84.49 $89.00 $84.48 $88.61 $88.61 442,446
2021-07-27 $89.46 $91.22 $82.37 $84.37 $84.37 803,828
2021-07-26 $92.16 $93.77 $88.55 $89.46 $89.46 448,784
2021-07-23 $94.74 $95.89 $90.25 $92.36 $92.36 470,391
2021-07-22 $99.43 $101.23 $94.20 $95.17 $95.17 423,843
2021-07-21 $95.40 $99.38 $93.50 $98.56 $98.56 450,032
2021-07-20 $90.41 $95.10 $89.99 $94.87 $94.87 645,794
2021-07-19 $85.21 $92.25 $84.68 $90.28 $90.28 575,461
2021-07-16 $86.30 $91.07 $85.01 $88.01 $88.01 540,347
2021-07-15 $85.10 $89.95 $82.62 $85.55 $85.55 633,063
2021-07-14 $92.29 $92.29 $85.48 $85.72 $85.72 755,028
2021-07-13 $98.16 $98.21 $90.32 $90.69 $90.69 892,773
2021-07-12 $100.51 $102.79 $95.97 $98.39 $98.39 417,898
2021-07-09 $100.64 $103.46 $93.19 $100.99 $100.99 913,933
2021-07-08 $95.46 $101.89 $92.64 $98.05 $98.05 1,237,468
2021-07-07 $112.99 $113.25 $97.57 $98.14 $98.14 1,738,431
2021-07-06 $129.38 $129.50 $112.70 $112.97 $112.97 1,460,288
2021-07-02 $132.88 $138.52 $128.68 $130.21 $130.21 1,137,887
2021-07-01 $129.46 $136.79 $123.44 $133.60 $133.60 1,570,093
2021-06-30 $110.78 $134.56 $108.66 $128.71 $128.71 3,895,657
2021-06-29 $109.53 $112.10 $106.03 $110.79 $110.79 1,636,287
2021-06-28 $110.50 $113.24 $103.72 $108.85 $108.85 2,802,746
2021-06-25 $94.47 $94.60 $92.18 $93.85 $93.85 1,384,338
2021-06-24 $87.00 $94.60 $86.42 $94.00 $94.00 1,198,863
2021-06-23 $85.82 $87.62 $85.68 $86.11 $86.11 720,320
2021-06-22 $85.16 $86.90 $83.52 $85.99 $85.99 505,476
2021-06-21 $84.98 $88.22 $82.55 $85.92 $85.92 614,815
2021-06-18 $84.21 $85.99 $82.62 $85.00 $85.00 855,789
2021-06-17 $82.54 $86.23 $82.25 $85.00 $85.00 601,990
2021-06-16 $86.19 $86.48 $79.51 $83.46 $83.46 716,774
2021-06-15 $90.38 $92.48 $86.67 $88.46 $88.46 418,833
2021-06-14 $89.46 $92.75 $88.61 $91.96 $91.96 493,430
2021-06-11 $89.21 $91.15 $86.79 $88.76 $88.76 397,842
2021-06-10 $84.95 $88.27 $84.08 $87.91 $87.91 389,346
2021-06-09 $86.70 $87.97 $84.61 $85.80 $85.80 460,444
2021-06-08 $86.90 $88.66 $80.72 $85.60 $85.60 537,907
2021-06-07 $83.39 $86.51 $82.33 $85.39 $85.39 704,820
2021-06-04 $80.50 $84.45 $80.50 $82.61 $82.61 567,543
2021-06-03 $78.80 $81.25 $75.88 $79.78 $79.78 681,364
2021-06-02 $75.20 $79.70 $74.80 $79.63 $79.63 525,172
2021-06-01 $78.75 $80.27 $74.29 $77.74 $77.74 565,863
2021-05-28 $80.00 $86.00 $77.93 $78.23 $78.23 896,279
2021-05-27 $79.61 $79.99 $75.50 $79.89 $79.89 929,327
2021-05-26 $75.87 $80.00 $73.51 $79.67 $79.67 787,855
2021-05-25 $75.10 $78.20 $73.06 $75.60 $75.60 683,207
2021-05-24 $73.34 $76.79 $72.25 $74.28 $74.28 442,754
2021-05-21 $73.03 $75.87 $71.89 $72.62 $72.62 526,736
2021-05-20 $72.68 $75.49 $71.23 $71.72 $71.72 629,232
2021-05-19 $68.03 $72.53 $68.00 $70.56 $70.56 717,239
2021-05-18 $69.63 $77.68 $68.15 $73.26 $73.26 819,469
2021-05-17 $70.63 $72.86 $66.83 $69.15 $69.15 642,450
2021-05-14 $66.79 $72.86 $66.01 $71.92 $71.92 805,142
2021-05-13 $67.90 $72.10 $64.00 $66.14 $66.14 981,342
2021-05-12 $64.26 $71.18 $64.00 $66.88 $66.88 1,269,076
2021-05-11 $57.39 $71.02 $56.34 $66.20 $66.20 2,292,568
2021-05-10 $70.00 $70.01 $63.70 $64.12 $64.12 1,654,353
2021-05-07 $72.48 $75.56 $70.10 $70.82 $70.82 515,312
2021-05-06 $72.33 $72.81 $66.21 $70.11 $70.11 1,182,586
2021-05-05 $73.40 $77.31 $71.43 $73.10 $73.10 622,614
2021-05-04 $73.70 $75.13 $70.30 $72.75 $72.75 862,216
2021-05-03 $82.95 $83.16 $74.46 $75.19 $75.19 808,915
2021-04-30 $80.25 $84.33 $79.44 $82.00 $82.00 768,673
2021-04-29 $82.26 $82.79 $76.38 $78.10 $78.10 503,722
2021-04-28 $80.50 $83.47 $79.00 $81.95 $81.95 454,505
2021-04-27 $82.42 $83.75 $80.43 $81.56 $81.56 558,509
2021-04-26 $77.00 $82.60 $76.80 $81.86 $81.86 653,450
2021-04-23 $74.84 $77.07 $74.50 $76.77 $76.77 696,063
2021-04-22 $74.34 $75.01 $72.05 $74.51 $74.51 1,000,109
2021-04-21 $68.00 $75.25 $67.40 $74.21 $74.21 831,850
2021-04-20 $70.35 $73.32 $67.24 $71.06 $71.06 780,978
2021-04-19 $70.70 $74.50 $69.79 $70.89 $70.89 793,751
2021-04-16 $73.26 $74.34 $70.78 $72.69 $72.69 588,799
2021-04-15 $79.28 $79.30 $72.78 $73.78 $73.78 787,635
2021-04-14 $72.48 $79.98 $72.48 $76.45 $76.45 1,060,373
2021-04-13 $69.26 $74.96 $69.19 $74.80 $74.80 1,097,568
2021-04-12 $70.28 $70.32 $66.27 $68.82 $68.82 1,401,662
2021-04-09 $73.46 $73.61 $68.60 $70.23 $70.23 1,144,258
2021-04-08 $75.66 $78.27 $73.44 $74.82 $74.82 679,225
2021-04-07 $76.35 $79.31 $73.59 $74.37 $74.37 695,202
2021-04-06 $80.00 $82.11 $76.10 $76.84 $76.84 936,332
2021-04-05 $81.41 $83.75 $78.88 $80.60 $80.60 659,273
2021-04-01 $81.71 $86.74 $79.33 $79.74 $79.74 831,972
2021-03-31 $79.60 $82.67 $77.64 $80.04 $80.04 1,778,223
2021-03-30 $73.44 $76.15 $70.76 $75.76 $75.76 1,748,620
2021-03-29 $80.50 $81.46 $73.53 $74.59 $74.59 1,222,964
2021-03-26 $84.17 $85.49 $77.68 $81.33 $81.33 789,599
2021-03-25 $79.00 $85.94 $78.11 $83.34 $83.34 1,065,741
2021-03-24 $89.15 $90.78 $80.51 $80.85 $80.85 857,863
2021-03-23 $93.03 $93.81 $87.52 $88.37 $88.37 870,058
2021-03-22 $94.66 $97.14 $91.76 $94.76 $94.76 688,874
2021-03-19 $88.48 $94.49 $88.48 $92.89 $92.89 1,228,276
2021-03-18 $93.85 $95.59 $88.57 $88.86 $88.86 1,119,500
2021-03-17 $90.16 $98.58 $87.66 $97.80 $97.80 739,214
2021-03-16 $95.11 $97.49 $90.37 $94.13 $94.13 747,380
2021-03-15 $98.26 $100.00 $93.38 $94.82 $94.82 756,770
2021-03-12 $91.13 $98.65 $89.42 $98.42 $98.42 936,172
2021-03-11 $88.21 $95.62 $88.21 $94.66 $94.66 1,167,085
2021-03-10 $87.68 $90.39 $82.65 $84.32 $84.32 1,172,571
2021-03-09 $75.31 $86.75 $75.31 $84.02 $84.02 1,365,191
2021-03-08 $72.01 $79.30 $70.59 $71.28 $71.28 1,425,003
2021-03-05 $74.90 $75.49 $62.87 $72.60 $72.60 2,270,641
2021-03-04 $83.00 $85.63 $69.09 $73.49 $73.49 2,384,609
2021-03-03 $89.92 $92.00 $83.52 $83.76 $83.76 1,476,876
2021-03-02 $95.58 $98.00 $92.25 $92.30 $92.30 720,904
2021-03-01 $92.54 $97.33 $89.75 $95.58 $95.58 663,595
2021-02-26 $90.00 $92.98 $84.13 $89.13 $89.13 1,246,449
2021-02-25 $97.40 $99.45 $86.94 $88.52 $88.52 1,654,753
2021-02-24 $96.30 $101.85 $92.21 $97.03 $97.03 1,315,661
2021-02-23 $102.31 $103.32 $82.59 $96.48 $96.48 2,695,387
2021-02-22 $104.36 $119.23 $103.00 $110.41 $110.41 1,019,221
2021-02-19 $102.86 $113.95 $102.24 $106.91 $106.91 1,235,638
2021-02-18 $102.18 $105.01 $99.01 $103.30 $103.30 1,009,346
2021-02-17 $104.50 $106.96 $99.00 $106.45 $106.45 1,019,931
2021-02-16 $107.60 $109.25 $101.93 $105.25 $105.25 789,939
2021-02-12 $103.83 $105.42 $100.35 $105.00 $105.00 544,445
2021-02-11 $113.25 $113.65 $103.17 $104.66 $104.66 536,020
2021-02-10 $115.83 $118.12 $103.08 $108.56 $108.56 811,220
2021-02-09 $120.29 $122.62 $114.11 $115.40 $115.40 825,044
2021-02-08 $118.50 $126.90 $116.33 $120.75 $120.75 1,189,561
2021-02-05 $105.77 $120.64 $100.62 $116.16 $116.16 1,470,884
2021-02-04 $100.19 $105.00 $97.07 $104.32 $104.32 659,888
2021-02-03 $102.73 $109.38 $98.02 $99.50 $99.50 1,280,336
2021-02-02 $100.00 $100.96 $96.38 $99.00 $99.00 755,468
2021-02-01 $99.71 $100.01 $94.02 $98.35 $98.35 713,887
2021-01-29 $95.24 $99.20 $93.02 $96.43 $96.43 849,737
2021-01-28 $92.78 $101.65 $92.66 $99.89 $99.89 1,218,670
2021-01-27 $90.00 $97.51 $78.30 $92.01 $92.01 1,764,373
2021-01-26 $102.36 $103.29 $89.00 $89.77 $89.77 1,400,238
2021-01-25 $101.27 $105.36 $98.75 $102.50 $102.50 789,639
2021-01-22 $96.00 $100.00 $92.68 $99.51 $99.51 970,894
2021-01-21 $101.31 $102.88 $91.00 $92.63 $92.63 2,226,784
2021-01-20 $109.99 $111.99 $100.30 $102.27 $102.27 1,093,998
2021-01-19 $117.45 $119.10 $105.60 $108.89 $108.89 1,450,104
2021-01-15 $114.44 $122.81 $105.85 $113.04 $113.04 1,203,130
2021-01-14 $97.55 $111.42 $97.27 $111.32 $111.32 926,269
2021-01-13 $97.10 $101.31 $96.74 $97.94 $97.94 660,653
2021-01-12 $96.44 $97.88 $92.78 $97.06 $97.06 587,716
2021-01-11 $101.77 $101.99 $90.46 $94.08 $94.08 790,656
2021-01-08 $98.50 $117.00 $98.08 $101.67 $101.67 1,768,778
2021-01-07 $86.36 $98.87 $86.36 $98.63 $98.63 980,968
2021-01-06 $81.85 $88.71 $79.21 $85.00 $85.00 691,489
2021-01-05 $80.21 $86.60 $80.00 $84.07 $84.07 703,930
2021-01-04 $81.64 $84.01 $76.62 $83.14 $83.14 994,464
2020-12-31 $83.42 $84.32 $80.17 $81.64 $81.64 936,198
2020-12-30 $89.66 $89.68 $78.28 $82.52 $82.52 1,505,382
2020-12-29 $96.06 $98.66 $82.83 $88.67 $88.67 1,224,798
2020-12-28 $90.60 $96.40 $88.20 $95.63 $95.63 1,007,903
2020-12-24 $91.00 $91.57 $85.82 $87.84 $87.84 308,588
2020-12-23 $88.79 $92.22 $83.09 $90.65 $90.65 831,872
2020-12-22 $100.65 $100.65 $81.00 $88.52 $88.52 1,410,197
2020-12-21 $71.00 $91.94 $67.54 $89.14 $89.14 2,004,154
2020-12-18 $73.20 $77.37 $71.56 $72.35 $72.35 3,280,984
2020-12-17 $71.86 $73.89 $69.00 $72.10 $72.10 860,343
2020-12-16 $79.07 $79.80 $66.15 $72.15 $72.15 1,596,423
2020-12-15 $85.51 $86.45 $76.77 $77.70 $77.70 997,401
2020-12-14 $79.21 $84.87 $78.00 $83.91 $83.91 853,047
2020-12-11 $76.92 $78.60 $73.26 $78.35 $78.35 676,030
2020-12-10 $71.79 $82.55 $71.02 $77.50 $77.50 1,156,815
2020-12-09 $70.63 $74.58 $68.89 $72.84 $72.84 828,612
2020-12-08 $67.80 $76.50 $66.58 $75.26 $75.26 1,018,482
2020-12-07 $61.00 $69.11 $60.88 $67.68 $67.68 984,645
2020-12-04 $58.99 $61.11 $57.59 $60.06 $60.06 773,679
2020-12-03 $57.33 $59.00 $56.29 $58.48 $58.48 410,143
2020-12-02 $54.00 $57.93 $51.45 $57.22 $57.22 589,190
2020-12-01 $51.27 $56.49 $50.92 $54.86 $54.86 934,822
2020-11-30 $48.15 $50.24 $45.05 $50.00 $50.00 731,620
2020-11-27 $44.80 $47.84 $44.20 $47.66 $47.66 645,142
2020-11-25 $41.37 $45.15 $41.03 $44.69 $44.69 599,769
2020-11-24 $42.49 $42.70 $39.71 $41.56 $41.56 390,846
2020-11-23 $42.15 $42.90 $41.38 $42.47 $42.47 398,351
2020-11-20 $39.41 $41.75 $38.63 $41.63 $41.63 595,599
2020-11-19 $38.49 $40.10 $38.10 $39.52 $39.52 423,332
2020-11-18 $38.19 $39.21 $37.30 $37.82 $37.82 334,021
2020-11-17 $37.61 $39.00 $37.07 $38.29 $38.29 400,553
2020-11-16 $36.50 $37.26 $35.38 $36.88 $36.88 435,150
2020-11-13 $35.26 $36.60 $35.00 $36.42 $36.42 425,900
2020-11-12 $37.08 $39.72 $33.14 $34.34 $34.34 1,123,462
2020-11-11 $37.95 $41.19 $36.75 $37.86 $37.86 1,115,843
2020-11-10 $36.19 $37.77 $35.09 $37.68 $37.68 416,146
2020-11-09 $37.11 $38.21 $36.70 $36.93 $36.93 438,155
2020-11-06 $36.50 $36.50 $34.70 $36.13 $36.13 344,447
2020-11-05 $35.60 $37.35 $34.95 $36.59 $36.59 287,916
2020-11-04 $34.94 $36.58 $34.46 $35.21 $35.21 457,100
2020-11-03 $35.00 $35.51 $33.22 $34.07 $34.07 654,680
2020-11-02 $34.45 $36.31 $33.36 $34.65 $34.65 676,368
2020-10-30 $36.19 $36.59 $33.00 $34.17 $34.17 721,613
2020-10-29 $37.19 $37.20 $34.61 $36.31 $36.31 396,932
2020-10-28 $36.82 $37.30 $34.38 $36.11 $36.11 673,517
2020-10-27 $36.21 $38.88 $36.08 $38.28 $38.28 626,389
2020-10-26 $38.32 $38.89 $32.97 $35.69 $35.69 990,632
2020-10-23 $36.19 $38.37 $34.60 $37.89 $37.89 1,117,650
2020-10-22 $33.69 $35.89 $32.30 $35.51 $35.51 1,608,759
2020-10-21 $32.62 $33.05 $29.43 $29.69 $29.69 469,173
2020-10-20 $32.11 $32.56 $30.29 $30.54 $30.54 338,637
2020-10-19 $33.34 $34.00 $31.51 $31.88 $31.88 317,105
2020-10-16 $33.00 $34.18 $31.94 $32.61 $32.61 812,283
2020-10-15 $27.67 $34.38 $27.52 $32.92 $32.92 858,577
2020-10-14 $29.06 $29.85 $28.24 $28.33 $28.33 277,956
2020-10-13 $28.33 $29.38 $28.25 $28.89 $28.89 248,100
2020-10-12 $29.34 $29.70 $27.58 $28.50 $28.50 340,774
2020-10-09 $28.44 $29.94 $28.32 $29.41 $29.41 317,380
2020-10-08 $29.40 $29.41 $28.00 $28.50 $28.50 374,508
2020-10-07 $28.28 $29.28 $27.70 $28.67 $28.67 567,300
2020-10-06 $24.30 $27.94 $24.30 $27.39 $27.39 971,456
2020-10-05 $22.88 $24.10 $22.66 $23.85 $23.85 802,090
2020-10-02 $23.98 $24.49 $22.13 $22.24 $22.24 824,746
2020-10-01 $24.35 $25.60 $22.23 $24.44 $24.44 2,871,879
2020-09-30 $24.72 $25.09 $24.05 $24.62 $24.62 616,209
2020-09-29 $24.87 $25.25 $24.18 $24.72 $24.72 787,778
2020-09-28 $27.06 $27.13 $26.10 $26.88 $26.88 226,610
2020-09-25 $26.12 $26.96 $25.90 $26.76 $26.76 165,339
2020-09-24 $25.80 $26.82 $25.05 $26.09 $26.09 214,753
2020-09-23 $27.71 $27.81 $25.96 $26.09 $26.09 302,377
2020-09-22 $29.59 $29.86 $26.25 $27.80 $27.80 608,380
2020-09-21 $28.96 $29.79 $28.29 $29.57 $29.57 635,521
2020-09-18 $28.39 $29.92 $27.66 $29.45 $29.45 3,838,623
2020-09-17 $28.40 $29.94 $28.00 $28.39 $28.39 643,223
2020-09-16 $28.13 $29.63 $28.13 $28.78 $28.78 684,768
2020-09-15 $27.50 $28.36 $27.01 $27.87 $27.87 504,423
2020-09-14 $25.96 $27.41 $25.76 $27.26 $27.26 604,958
2020-09-11 $25.85 $26.70 $25.18 $25.65 $25.65 361,699
2020-09-10 $25.45 $26.75 $24.88 $25.73 $25.73 471,417
2020-09-09 $22.96 $25.61 $22.75 $25.16 $25.16 439,022
2020-09-08 $21.87 $23.52 $21.80 $22.47 $22.47 553,535
2020-09-04 $23.75 $23.96 $21.24 $21.83 $21.83 1,295,106
2020-09-03 $26.17 $26.21 $23.50 $23.93 $23.93 602,869
2020-09-02 $25.98 $26.43 $25.31 $26.20 $26.20 383,221
2020-09-01 $25.00 $26.50 $25.00 $26.12 $26.12 509,033
2020-08-31 $25.23 $26.83 $25.09 $25.11 $25.11 569,101
2020-08-28 $24.20 $24.96 $24.02 $24.94 $24.94 336,940
2020-08-27 $25.16 $25.23 $24.40 $24.62 $24.62 313,542
2020-08-26 $25.78 $26.21 $24.85 $25.16 $25.16 321,370
2020-08-25 $25.50 $26.25 $25.08 $25.84 $25.84 479,830
2020-08-24 $26.04 $27.41 $25.28 $25.66 $25.66 736,475
2020-08-21 $25.08 $26.48 $24.64 $26.03 $26.03 612,974
2020-08-20 $24.90 $25.55 $24.82 $25.34 $25.34 255,483
2020-08-19 $25.26 $26.16 $24.02 $25.16 $25.16 801,386
2020-08-18 $23.79 $25.83 $23.50 $25.63 $25.63 937,480
2020-08-17 $22.54 $23.19 $22.32 $22.80 $22.80 713,320
2020-08-14 $22.35 $22.67 $21.34 $22.48 $22.48 537,983
2020-08-13 $22.13 $22.90 $21.90 $22.42 $22.42 781,481
2020-08-12 $24.03 $24.48 $22.02 $22.28 $22.28 783,681
2020-08-11 $24.25 $24.72 $23.57 $23.62 $23.62 438,389
2020-08-10 $24.49 $24.50 $23.86 $24.10 $24.10 655,139
2020-08-07 $24.98 $24.99 $23.08 $23.47 $23.47 799,282
2020-08-06 $27.15 $27.45 $23.00 $24.52 $24.52 3,152,827
2020-08-05 $20.05 $21.48 $19.50 $21.28 $21.28 795,287
2020-08-04 $19.50 $19.75 $18.83 $19.41 $19.41 610,167
2020-08-03 $20.70 $20.70 $18.76 $19.01 $19.01 701,510
2020-07-31 $20.50 $20.96 $19.06 $19.34 $19.34 289,319
2020-07-30 $20.00 $20.86 $19.90 $20.37 $20.37 192,285
2020-07-29 $21.01 $21.38 $20.36 $20.56 $20.56 136,415
2020-07-28 $21.67 $21.72 $20.75 $20.82 $20.82 176,904
2020-07-27 $21.39 $21.91 $21.14 $21.51 $21.51 231,192
2020-07-24 $21.72 $21.86 $20.85 $21.16 $21.16 122,261
2020-07-23 $22.53 $23.19 $21.73 $21.91 $21.91 161,306
2020-07-22 $22.34 $22.88 $22.10 $22.52 $22.52 128,471
2020-07-21 $23.35 $23.79 $22.22 $22.41 $22.41 166,870
2020-07-20 $23.95 $24.15 $22.51 $23.20 $23.20 204,111
2020-07-17 $23.72 $24.24 $23.01 $23.66 $23.66 159,628
2020-07-16 $24.48 $24.51 $23.09 $23.74 $23.74 388,931
2020-07-15 $25.63 $26.19 $23.57 $24.42 $24.42 394,024
2020-07-14 $25.03 $25.94 $23.13 $25.09 $25.09 628,029
2020-07-13 $27.49 $27.88 $25.01 $25.03 $25.03 271,819
2020-07-10 $30.70 $30.70 $26.24 $26.73 $26.73 470,313
2020-07-09 $29.20 $31.00 $28.43 $30.57 $30.57 341,191
2020-07-08 $28.74 $29.62 $28.25 $29.01 $29.01 160,684
2020-07-07 $29.32 $30.30 $28.34 $28.61 $28.61 181,662
2020-07-06 $29.35 $30.98 $29.15 $29.42 $29.42 320,815
2020-07-02 $29.00 $29.39 $28.02 $28.87 $28.87 176,736
2020-07-01 $28.19 $28.93 $27.63 $28.51 $28.51 236,995
2020-06-30 $27.32 $28.39 $26.85 $28.00 $28.00 236,403
2020-06-29 $26.56 $27.61 $25.65 $27.46 $27.46 228,976
2020-06-26 $26.50 $26.77 $24.25 $24.95 $24.95 343,772
2020-06-25 $26.20 $26.92 $25.85 $26.51 $26.51 126,636
2020-06-24 $26.52 $27.56 $25.77 $26.21 $26.21 224,730
2020-06-23 $29.09 $30.16 $26.02 $26.36 $26.36 568,577
2020-06-22 $26.61 $29.94 $26.04 $28.66 $28.66 556,382
2020-06-19 $26.82 $28.10 $25.71 $27.30 $27.30 1,179,616
2020-06-18 $25.47 $27.10 $25.01 $26.60 $26.60 628,919
2020-06-17 $27.21 $27.26 $24.11 $25.65 $25.65 717,779
2020-06-16 $27.53 $27.53 $26.51 $27.00 $27.00 281,813
2020-06-15 $24.50 $27.36 $24.50 $26.85 $26.85 419,603
2020-06-12 $26.24 $26.24 $24.23 $24.94 $24.94 239,829
2020-06-11 $26.06 $26.45 $25.05 $25.50 $25.50 225,299
2020-06-10 $27.77 $27.96 $26.06 $26.74 $26.74 190,372
2020-06-09 $27.49 $27.98 $26.89 $27.78 $27.78 128,566
2020-06-08 $26.42 $28.44 $26.15 $27.76 $27.76 314,028
2020-06-05 $27.95 $28.11 $25.51 $25.73 $25.73 208,961
2020-06-04 $27.90 $28.18 $26.57 $27.28 $27.28 225,649
2020-06-03 $27.99 $28.85 $27.06 $28.13 $28.13 246,155
2020-06-02 $26.19 $28.27 $25.52 $28.05 $28.05 236,420
2020-06-01 $25.60 $27.19 $24.93 $26.18 $26.18 227,965
2020-05-29 $24.99 $25.76 $23.96 $25.55 $25.55 271,132
2020-05-28 $24.69 $26.44 $23.88 $25.02 $25.02 244,945
2020-05-27 $24.54 $24.78 $22.50 $24.59 $24.59 140,460
2020-05-26 $26.40 $27.28 $22.91 $24.32 $24.32 286,928
2020-05-22 $26.42 $26.54 $24.52 $25.62 $25.62 321,275
2020-05-21 $26.02 $27.22 $25.60 $26.55 $26.55 263,027
2020-05-20 $23.95 $27.25 $23.75 $25.58 $25.58 365,114
2020-05-19 $21.86 $24.25 $21.86 $23.51 $23.51 311,030
2020-05-18 $22.50 $23.79 $21.11 $21.49 $21.49 299,122
2020-05-15 $19.53 $22.00 $19.25 $21.41 $21.41 211,707
2020-05-14 $20.88 $21.00 $19.26 $19.51 $19.51 271,603
2020-05-13 $20.03 $24.30 $19.62 $21.40 $21.40 491,398
2020-05-12 $20.60 $21.88 $18.81 $19.95 $19.95 335,987
2020-05-11 $16.93 $20.80 $16.80 $20.71 $20.71 433,338
2020-05-08 $17.05 $17.20 $16.70 $16.89 $16.89 80,080
2020-05-07 $16.16 $17.35 $16.04 $16.84 $16.84 165,805
2020-05-06 $16.35 $16.55 $15.85 $16.08 $16.08 150,827
2020-05-05 $16.34 $16.72 $16.01 $16.49 $16.49 179,853
2020-05-04 $15.08 $15.80 $14.80 $15.76 $15.76 128,072
2020-05-01 $15.81 $15.97 $15.01 $15.38 $15.38 185,838
2020-04-30 $16.64 $16.80 $15.60 $15.95 $15.95 239,896
2020-04-29 $16.74 $17.60 $16.50 $16.89 $16.89 195,780
2020-04-28 $16.80 $17.19 $15.66 $16.30 $16.30 221,618
2020-04-27 $18.39 $18.90 $16.50 $16.53 $16.53 246,711
2020-04-24 $17.88 $18.46 $17.80 $18.15 $18.15 220,844
2020-04-23 $16.81 $18.47 $16.70 $17.74 $17.74 213,937
2020-04-22 $16.38 $16.99 $15.82 $16.66 $16.66 123,684
2020-04-21 $16.50 $16.50 $15.68 $16.10 $16.10 169,282
2020-04-20 $15.99 $16.94 $15.80 $16.56 $16.56 345,397
2020-04-17 $16.63 $16.75 $15.66 $15.98 $15.98 190,818
2020-04-16 $16.23 $16.23 $15.34 $16.17 $16.17 139,010
2020-04-15 $16.80 $16.99 $15.67 $15.90 $15.90 125,434
2020-04-14 $16.50 $17.21 $16.19 $17.07 $17.07 296,445
2020-04-13 $16.73 $16.73 $15.82 $16.10 $16.10 164,839
2020-04-09 $16.83 $17.20 $16.08 $16.62 $16.62 179,661
2020-04-08 $16.04 $16.72 $15.44 $16.70 $16.70 145,289
2020-04-07 $17.30 $17.50 $15.55 $15.81 $15.81 128,400
2020-04-06 $16.54 $17.75 $16.17 $16.65 $16.65 177,498
2020-04-03 $15.24 $16.47 $15.10 $16.11 $16.11 227,172
2020-04-02 $16.12 $16.63 $15.03 $15.26 $15.26 129,688
2020-04-01 $17.31 $17.60 $16.00 $16.12 $16.12 173,844
2020-03-31 $17.99 $19.00 $16.88 $18.00 $18.00 139,598
2020-03-30 $18.00 $18.32 $17.22 $18.00 $18.00 106,180
2020-03-27 $18.67 $18.67 $17.05 $18.05 $18.05 95,772
2020-03-26 $19.45 $20.45 $18.64 $19.00 $19.00 172,332
2020-03-25 $19.00 $20.47 $17.66 $19.60 $19.60 299,791
2020-03-24 $18.50 $20.11 $18.11 $19.16 $19.16 222,726
2020-03-23 $19.43 $19.89 $17.07 $18.01 $18.01 363,898
2020-03-20 $17.07 $23.10 $17.02 $19.40 $19.40 1,920,885
2020-03-19 $15.29 $18.39 $15.20 $16.86 $16.86 279,100
2020-03-18 $14.44 $16.38 $14.28 $15.21 $15.21 171,522
2020-03-17 $13.68 $15.81 $13.50 $15.01 $15.01 304,848
2020-03-16 $16.00 $16.45 $13.00 $13.31 $13.31 380,895
2020-03-13 $19.70 $19.70 $16.02 $17.38 $17.38 347,715
2020-03-12 $20.97 $21.23 $18.05 $18.30 $18.30 411,252
2020-03-11 $22.32 $23.77 $20.77 $21.25 $21.25 228,706
2020-03-10 $22.56 $23.93 $21.66 $22.50 $22.50 346,924
2020-03-09 $21.97 $23.37 $21.50 $22.60 $22.60 178,760
2020-03-06 $23.41 $23.87 $23.40 $23.55 $23.55 175,937
2020-03-05 $24.31 $24.79 $23.28 $23.81 $23.81 340,811
2020-03-04 $23.69 $24.81 $23.69 $24.41 $24.41 281,497
2020-03-03 $23.11 $24.63 $22.76 $23.51 $23.51 366,078
2020-03-02 $23.10 $23.91 $22.57 $23.02 $23.02 365,221
2020-02-28 $22.90 $22.90 $21.50 $22.49 $22.49 157,424
2020-02-27 $23.46 $24.09 $22.76 $22.93 $22.93 217,006
2020-02-26 $22.73 $24.91 $22.73 $24.45 $24.45 239,694
2020-02-25 $24.44 $24.98 $22.50 $22.63 $22.63 361,491
2020-02-24 $24.98 $25.45 $24.00 $24.20 $24.20 247,678
2020-02-21 $26.76 $26.80 $24.50 $26.09 $26.09 397,347
2020-02-20 $28.28 $28.50 $26.77 $26.91 $26.91 249,345
2020-02-19 $27.85 $28.70 $27.00 $28.18 $28.18 380,876
2020-02-18 $27.88 $29.63 $27.50 $27.80 $27.80 289,059
2020-02-14 $29.65 $30.34 $26.25 $27.90 $27.90 821,731
2020-02-13 $27.77 $31.80 $26.65 $29.20 $29.20 1,403,653
2020-02-12 $24.40 $27.60 $24.10 $27.60 $27.60 862,078
2020-02-11 $22.15 $24.20 $21.50 $24.10 $24.10 764,473
2020-02-10 $21.37 $22.15 $21.10 $22.10 $22.10 727,361
2020-02-07 $19.19 $21.90 $19.00 $20.62 $20.62 1,221,500
2020-02-06 $24.00 $25.26 $18.55 $18.75 $18.75 5,873,277

Beam Therapeutics Inc (BEAM) News Headlines

Stocks making the biggest moves premarket: Dollar Tree, American Airlines, ZoomInfo Technologies and more

These are the stocks posting the largest moves in premarket trading.

cnbc.com Jan. 29, 2024

Stocks making the biggest moves midday: Dollar Tree, iRobot, Bloom Energy and more

These are the stocks posting the largest moves in midday trading.

cnbc.com Jan. 29, 2024

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.